标普500指数原材料板块 (SPLRCM)

SPLRCM
🏛️ 美国 →
565.17
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 539.93 541.21 538.63 539.62 48.0M
2023-12-28 543.50 544.06 541.52 541.72 40.6M
2023-12-27 542.27 544.65 541.66 544.23 49.9M
2023-12-26 541.18 544.55 540.84 542.87 41.0M
2023-12-22 539.16 541.62 538.37 540.47 55.1M
2023-12-21 536.01 537.15 533.70 537.07 58.1M
2023-12-20 537.76 539.61 531.51 531.67 76.6M
2023-12-19 538.06 541.03 537.65 539.63 90.4M
2023-12-18 538.63 538.81 534.46 534.74 83.0M
2023-12-15 533.46 537.47 532.56 534.42 223.8M
2023-12-14 530.34 538.48 530.34 535.49 140.0M
2023-12-13 514.58 527.09 514.14 526.66 102.2M
2023-12-12 523.03 524.71 518.10 520.43 81.5M
2023-12-11 513.27 517.60 512.23 517.50 71.4M
2023-12-08 511.64 516.32 511.63 513.85 79.6M
2023-12-07 510.01 512.61 509.11 512.15 86.2M
2023-12-06 511.49 513.62 508.18 508.74 77.9M
2023-12-05 513.90 514.32 508.55 509.54 94.3M
2023-12-04 518.40 522.49 516.59 516.63 100.0M
2023-12-01 517.60 524.57 516.62 522.84 94.8M
2023-11-30 512.79 517.70 511.03 517.20 138.9M
2023-11-29 511.69 514.67 511.37 512.25 75.2M
2023-11-28 509.57 513.07 507.95 510.33 95.0M
2023-11-27 508.34 509.91 505.98 509.33 80.9M
2023-11-24 508.48 511.70 508.17 509.76 31.4M
2023-11-22 507.84 508.60 505.41 508.07 55.1M
2023-11-21 506.69 509.51 506.49 507.47 74.1M
2023-11-20 504.30 507.26 501.43 505.47 79.3M
2023-11-17 505.42 506.57 503.42 504.69 66.5M
2023-11-16 502.01 504.48 501.06 503.85 76.1M
2023-11-15 501.33 506.98 501.14 502.62 86.5M
2023-11-14 491.72 502.49 491.72 500.27 96.7M
2023-11-13 484.43 488.07 483.43 486.12 85.9M
2023-11-10 481.76 487.17 480.97 486.80 81.7M
2023-11-09 487.36 487.95 480.85 481.23 92.7M
2023-11-08 485.14 486.81 482.39 485.34 79.3M
2023-11-07 488.35 488.46 483.26 484.10 171.2M
2023-11-06 495.97 495.97 492.44 493.33 75.6M
2023-11-03 491.46 499.35 491.46 495.87 89.4M
2023-11-02 481.79 488.37 481.79 488.32 91.8M
2023-11-01 479.12 480.07 474.06 479.10 105.7M
2023-10-31 476.43 480.03 474.96 478.64 96.2M
2023-10-30 474.27 477.82 473.24 476.48 85.8M
2023-10-27 473.06 475.24 470.76 471.83 89.9M
2023-10-26 471.77 476.18 470.60 472.11 130.0M
2023-10-25 473.06 474.08 468.36 468.75 87.3M
2023-10-24 471.92 477.07 471.92 474.16 83.6M
2023-10-23 469.10 473.56 468.05 468.88 90.0M
2023-10-20 479.14 480.53 473.88 473.96 86.6M
2023-10-19 484.24 487.54 479.19 480.13 87.7M
2023-10-18 494.12 494.12 484.88 485.38 81.4M
2023-10-17 490.21 499.94 489.81 498.22 67.4M
2023-10-16 491.90 496.66 490.81 493.24 63.7M
2023-10-13 492.82 495.08 486.70 488.74 68.0M
2023-10-12 499.39 499.39 486.80 490.53 71.9M
2023-10-11 498.39 500.93 494.03 498.08 59.1M
2023-10-10 493.91 500.97 493.68 496.92 69.4M
2023-10-09 488.79 493.01 485.79 491.61 66.4M
2023-10-06 485.67 494.35 483.59 490.89 78.8M
2023-10-05 490.89 493.94 483.48 486.23 76.2M
2023-10-04 489.35 493.15 485.89 492.44 83.7M
2023-10-03 485.46 492.61 484.63 486.63 81.7M
2023-10-02 492.85 493.13 484.70 488.08 75.7M
2023-09-29 498.88 500.11 493.25 494.54 71.6M
2023-09-28 491.21 497.36 491.17 495.65 72.1M
2023-09-27 492.07 493.43 487.56 490.52 73.7M
2023-09-26 495.00 497.10 489.12 490.44 73.7M
2023-09-25 492.13 497.90 491.74 497.67 62.3M
2023-09-22 495.02 498.03 493.05 493.72 66.3M
2023-09-21 501.05 501.05 494.19 494.34 75.6M
2023-09-20 511.04 512.96 504.33 504.66 70.5M
2023-09-19 510.65 512.21 505.56 509.91 79.2M
2023-09-18 511.95 512.95 508.81 510.41 62.8M
2023-09-15 517.70 519.19 511.73 512.61 137.1M
2023-09-14 514.55 519.35 514.55 518.25 75.9M
2023-09-13 513.71 514.85 509.85 511.09 74.2M
2023-09-12 513.75 516.36 513.02 514.14 72.9M
2023-09-11 517.26 519.01 514.41 515.39 60.7M
2023-09-08 512.11 515.35 511.62 513.26 67.1M
2023-09-07 512.76 514.57 508.92 512.62 95.0M
2023-09-06 515.04 517.32 511.03 514.90 65.7M
2023-09-05 524.92 525.69 516.54 516.63 70.0M
2023-09-01 524.96 527.65 524.69 526.13 57.1M
2023-08-31 521.90 523.13 520.29 520.84 69.6M
2023-08-30 520.35 521.97 519.23 521.10 50.1M
2023-08-29 511.64 520.46 510.63 520.31 57.0M
2023-08-28 509.70 514.08 509.48 511.73 53.5M
2023-08-25 508.56 510.30 503.88 507.99 61.2M
2023-08-24 506.62 510.93 505.87 506.62 58.6M
2023-08-23 508.27 510.52 506.75 508.83 63.0M
2023-08-22 510.64 511.63 506.56 507.91 55.7M
2023-08-21 509.81 510.15 504.91 508.31 55.8M
2023-08-18 505.65 509.48 505.02 508.20 72.4M
2023-08-17 512.01 516.16 508.00 508.63 73.7M
2023-08-16 511.87 514.71 509.46 509.56 64.2M
2023-08-15 517.47 517.54 512.09 512.97 67.4M
2023-08-14 517.94 521.58 516.32 521.55 69.3M
2023-08-11 520.55 523.04 518.87 520.56 58.0M
2023-08-10 523.78 527.22 520.86 521.97 69.2M
2023-08-09 524.88 526.80 521.06 521.50 71.7M
2023-08-08 524.17 524.84 518.28 523.95 82.6M
2023-08-07 527.98 530.26 525.57 529.50 60.1M
2023-08-04 529.22 533.64 525.58 525.84 75.1M
2023-08-03 528.28 531.60 526.44 527.26 94.0M
2023-08-02 532.49 535.34 530.21 530.46 85.3M
2023-08-01 535.81 539.35 535.40 537.08 73.4M
2023-07-31 537.47 540.39 536.45 539.48 87.4M
2023-07-28 537.19 538.22 533.93 536.71 65.2M
2023-07-27 537.22 540.01 532.60 533.01 84.6M
2023-07-26 535.64 537.84 532.29 536.60 75.9M
2023-07-25 530.46 540.30 530.46 538.13 97.3M
2023-07-24 527.49 529.73 525.64 528.81 70.7M
2023-07-21 526.10 528.13 523.08 527.18 66.4M
2023-07-20 526.04 528.23 523.60 527.18 79.1M
2023-07-19 527.71 529.43 524.36 525.90 75.7M
2023-07-18 523.37 530.26 523.35 528.63 67.6M
2023-07-17 522.39 525.59 521.64 524.56 54.8M
2023-07-14 527.35 527.35 521.86 524.15 63.4M
2023-07-13 524.79 527.85 523.06 527.19 72.3M
2023-07-12 522.24 524.76 519.03 523.07 78.5M
2023-07-11 513.74 516.74 512.33 516.39 66.6M
2023-07-10 508.88 514.40 507.80 511.42 80.5M
2023-07-07 506.79 516.63 506.13 511.46 82.4M
2023-07-06 505.65 507.37 499.45 506.98 85.7M
2023-07-05 518.06 518.20 509.92 510.60 90.9M
2023-07-03 521.75 525.93 520.95 523.53 38.7M
2023-06-30 518.80 523.09 517.85 521.93 71.5M
2023-06-29 509.51 517.38 508.30 517.14 60.7M
2023-06-28 512.71 512.71 508.69 510.66 70.8M
2023-06-27 507.68 514.79 506.92 514.15 65.8M
2023-06-26 502.96 507.88 502.69 507.06 61.2M
2023-06-23 501.30 502.90 498.38 502.04 96.3M
2023-06-22 505.21 506.47 501.39 505.99 61.8M
2023-06-21 503.83 509.42 501.95 507.46 71.1M
2023-06-20 508.78 508.78 502.97 505.67 82.3M
2023-06-16 511.85 512.82 509.08 512.10 170.3M
2023-06-15 507.01 513.43 506.19 511.54 69.8M
2023-06-14 512.33 513.22 504.50 507.22 68.9M
2023-06-13 499.81 509.64 499.81 509.43 81.2M
2023-06-12 495.91 498.48 492.99 497.82 68.4M
2023-06-09 498.86 498.86 493.87 495.64 67.0M
2023-06-08 501.76 503.01 496.46 499.75 70.4M
2023-06-07 495.42 501.99 495.29 501.50 85.0M
2023-06-06 490.98 496.95 490.96 495.67 75.1M
2023-06-05 493.28 498.16 490.87 492.46 81.9M
2023-06-02 485.51 494.03 485.51 492.95 101.5M
2023-06-01 472.63 478.41 471.07 476.86 89.2M
2023-05-31 473.78 474.90 469.18 471.02 143.0M
2023-05-30 479.17 479.32 472.87 476.37 80.3M
2023-05-26 479.30 482.37 477.26 479.21 70.8M
2023-05-25 478.85 479.46 474.69 477.22 78.1M
2023-05-24 483.45 483.45 478.16 479.04 75.4M
2023-05-23 488.80 489.82 483.63 484.49 73.8M
2023-05-22 495.39 497.15 491.48 492.05 58.3M
2023-05-19 495.16 497.27 492.24 494.76 61.8M
2023-05-18 489.52 493.99 486.21 493.48 65.8M
2023-05-17 489.43 492.62 487.66 490.79 75.8M
2023-05-16 493.31 493.33 487.42 487.54 69.8M
2023-05-15 493.37 496.01 491.04 495.69 70.2M
2023-05-12 492.13 493.84 487.42 491.53 62.5M
2023-05-11 491.74 492.37 488.49 490.69 83.1M
2023-05-10 499.17 501.15 490.22 495.59 74.9M
2023-05-09 497.77 497.96 493.35 495.34 68.7M
2023-05-08 503.57 505.07 499.19 500.01 60.7M
2023-05-05 497.98 503.23 497.88 501.50 75.8M
2023-05-04 496.97 500.49 492.18 493.32 107.4M
2023-05-03 503.49 504.92 496.30 496.50 94.8M
2023-05-02 503.81 504.13 494.22 502.06 87.2M
2023-05-01 508.40 510.20 506.00 506.87 62.0M
2023-04-28 500.77 507.99 500.09 507.06 82.0M
2023-04-27 496.12 501.45 493.21 501.40 73.4M
2023-04-26 499.40 500.10 492.97 494.68 72.9M
2023-04-25 506.97 507.34 500.27 500.58 85.3M
2023-04-24 509.15 511.65 508.49 511.57 69.4M
2023-04-21 510.22 511.28 505.42 508.05 86.5M
2023-04-20 510.61 514.23 509.49 512.69 67.4M
2023-04-19 512.39 513.66 510.11 513.07 62.2M
2023-04-18 514.43 516.27 512.26 514.68 63.6M
2023-04-17 510.16 512.64 508.43 512.64 60.7M
2023-04-14 512.54 515.54 507.06 509.65 63.2M
2023-04-13 508.90 514.90 507.41 513.11 76.0M
2023-04-12 510.92 512.46 507.34 508.00 64.7M
2023-04-11 505.96 510.47 505.82 507.65 77.1M
2023-04-10 499.75 504.72 499.01 503.98 62.6M
2023-04-06 500.21 501.88 497.72 501.51 74.2M
2023-04-05 499.92 503.21 498.15 502.61 84.3M
2023-04-04 509.73 510.09 501.84 503.73 87.9M
2023-04-03 509.04 512.37 507.45 511.23 78.0M
2023-03-31 501.00 508.18 500.99 507.92 67.9M
2023-03-30 501.15 501.84 498.24 500.05 58.6M
2023-03-29 495.23 497.14 494.66 496.86 65.6M
2023-03-28 488.30 490.82 487.23 490.07 48.0M
2023-03-27 487.46 491.08 484.28 487.64 68.7M
2023-03-24 477.14 485.18 473.18 484.05 78.8M
2023-03-23 482.79 489.87 476.56 480.17 78.2M
2023-03-22 489.12 492.33 480.79 480.84 73.7M
2023-03-21 489.11 491.07 486.38 489.45 69.4M
2023-03-20 478.28 483.94 478.28 483.52 84.8M
2023-03-17 480.19 480.19 473.18 474.00 194.5M
2023-03-16 471.92 482.07 470.18 481.41 103.0M
2023-03-15 480.62 481.17 469.45 475.82 123.0M
2023-03-14 493.35 497.73 486.71 491.94 99.6M
2023-03-13 486.15 492.02 482.48 485.89 105.5M
2023-03-10 502.45 502.45 488.66 491.26 87.5M
2023-03-09 515.16 517.19 500.49 502.05 69.0M
2023-03-08 512.67 516.39 511.24 515.12 67.0M
2023-03-07 521.53 521.53 511.15 512.73 79.4M
2023-03-06 528.98 529.84 522.36 523.14 71.4M
2023-03-03 526.76 532.11 523.86 531.90 66.6M
2023-03-02 516.28 525.74 514.94 524.56 70.1M
2023-03-01 516.72 523.61 516.27 518.32 72.7M
2023-02-28 511.98 517.92 511.30 514.81 93.9M
2023-02-27 514.33 517.35 512.11 512.51 71.1M
2023-02-24 499.23 511.89 496.84 511.33 92.3M
2023-02-23 508.74 511.26 500.50 508.01 79.8M
2023-02-22 505.09 509.59 503.32 507.08 76.5M
2023-02-21 510.44 511.03 502.85 503.68 85.7M
2023-02-17 514.36 514.36 509.26 512.00 93.6M
2023-02-16 517.93 522.84 514.32 516.98 72.6M
2023-02-15 516.66 523.00 515.72 522.99 69.3M
2023-02-14 517.33 522.05 514.81 520.68 71.4M
2023-02-13 517.23 520.53 514.64 519.56 65.1M
2023-02-10 513.58 517.55 510.82 516.93 68.2M
2023-02-09 526.48 528.78 512.71 515.10 84.4M
2023-02-08 524.93 529.02 522.16 522.45 71.8M
2023-02-07 518.45 527.98 518.35 526.71 85.0M
2023-02-06 522.17 523.09 517.05 519.96 81.1M
2023-02-03 529.37 533.44 524.87 525.63 82.8M
2023-02-02 534.85 536.74 527.45 535.36 100.9M
2023-02-01 531.81 541.10 527.03 536.88 91.1M
2023-01-31 523.27 533.45 522.61 533.40 103.8M
2023-01-30 523.05 528.56 521.29 521.79 65.1M
2023-01-27 524.99 529.05 523.10 525.46 71.4M
2023-01-26 521.73 527.34 518.81 527.24 85.2M
2023-01-25 519.30 524.84 516.20 524.70 73.7M
2023-01-24 523.62 524.34 516.12 523.64 62.0M
2023-01-23 520.28 525.46 518.32 523.43 63.6M
2023-01-20 513.45 521.96 510.18 521.77 71.7M
2023-01-19 513.35 513.39 507.25 511.31 71.4M
2023-01-18 526.62 528.09 515.11 515.28 84.4M
2023-01-17 527.87 529.73 522.17 522.50 75.1M
2023-01-13 522.11 528.92 521.66 528.16 61.6M
2023-01-12 524.69 526.09 518.81 524.63 69.3M
2023-01-11 518.66 523.12 517.29 522.98 81.2M
2023-01-10 509.61 515.08 507.07 514.70 73.4M
2023-01-09 510.19 516.44 508.14 509.49 83.3M
2023-01-06 494.21 507.58 494.21 506.45 80.5M
2023-01-05 490.34 492.34 486.25 489.60 73.8M
2023-01-04 491.96 498.84 491.37 497.55 78.8M
2023-01-03 489.63 493.43 484.64 489.04 71.4M